Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.0732 | 0.0734 | 0.0550 | 0.0550 | 0.0550 | - |
May 09, 2024 | 0.0732 | 0.0800 | 0.0554 | 0.0554 | 0.0554 | - |
May 08, 2024 | 0.0734 | 0.0752 | 0.0548 | 0.0548 | 0.0548 | - |
May 07, 2024 | 0.0736 | 0.0740 | 0.0732 | 0.0740 | 0.0740 | - |
May 06, 2024 | 0.0732 | 0.0732 | 0.0732 | 0.0732 | 0.0732 | - |
May 03, 2024 | 0.0780 | 0.0780 | 0.0704 | 0.0704 | 0.0704 | - |
May 02, 2024 | 0.0736 | 0.0752 | 0.0728 | 0.0728 | 0.0728 | - |
Apr 30, 2024 | 0.0706 | 0.0776 | 0.0698 | 0.0700 | 0.0700 | - |
Apr 29, 2024 | 0.0672 | 0.0672 | 0.0628 | 0.0630 | 0.0630 | 1,100 |
Apr 26, 2024 | 0.0690 | 0.0796 | 0.0618 | 0.0642 | 0.0642 | 4,700 |
Apr 25, 2024 | 0.0702 | 0.0702 | 0.0582 | 0.0582 | 0.0582 | - |
Apr 24, 2024 | 0.0554 | 0.0600 | 0.0554 | 0.0582 | 0.0582 | 4,000 |
Apr 23, 2024 | 0.0632 | 0.0632 | 0.0566 | 0.0584 | 0.0584 | - |
Apr 22, 2024 | 0.0622 | 0.0636 | 0.0602 | 0.0602 | 0.0602 | - |
Apr 19, 2024 | 0.0638 | 0.0700 | 0.0632 | 0.0632 | 0.0632 | 10,000 |
Apr 18, 2024 | 0.0654 | 0.0654 | 0.0582 | 0.0620 | 0.0620 | 20,000 |
Apr 17, 2024 | 0.0622 | 0.0650 | 0.0546 | 0.0650 | 0.0650 | 20,000 |
Apr 16, 2024 | 0.0596 | 0.0596 | 0.0570 | 0.0570 | 0.0570 | - |
Apr 15, 2024 | 0.0624 | 0.0668 | 0.0584 | 0.0584 | 0.0584 | - |
Apr 12, 2024 | 0.0524 | 0.0608 | 0.0452 | 0.0516 | 0.0516 | 55,000 |
Apr 11, 2024 | 0.0522 | 0.0574 | 0.0480 | 0.0480 | 0.0480 | 10,000 |
Apr 10, 2024 | 0.0412 | 0.0598 | 0.0412 | 0.0478 | 0.0478 | 55,000 |
Apr 09, 2024 | 0.0456 | 0.0456 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 08, 2024 | 0.0434 | 0.0456 | 0.0422 | 0.0456 | 0.0456 | 500 |
Apr 05, 2024 | 0.0462 | 0.0462 | 0.0434 | 0.0434 | 0.0434 | - |
Apr 04, 2024 | 0.0432 | 0.0442 | 0.0432 | 0.0442 | 0.0442 | - |
Apr 03, 2024 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 10,500 |
Apr 02, 2024 | 0.0466 | 0.0466 | 0.0390 | 0.0390 | 0.0390 | 70 |
Mar 28, 2024 | 0.0452 | 0.0452 | 0.0390 | 0.0444 | 0.0444 | 8,000 |
Mar 27, 2024 | 0.0452 | 0.0452 | 0.0388 | 0.0388 | 0.0388 | - |
Mar 26, 2024 | 0.0460 | 0.0462 | 0.0380 | 0.0388 | 0.0388 | - |
Mar 25, 2024 | 0.0452 | 0.0494 | 0.0452 | 0.0462 | 0.0462 | 20,000 |
Mar 22, 2024 | 0.0452 | 0.0454 | 0.0452 | 0.0454 | 0.0454 | 5,000 |
Mar 21, 2024 | 0.0452 | 0.0452 | 0.0410 | 0.0410 | 0.0410 | 1,000 |
Mar 20, 2024 | 0.0456 | 0.0456 | 0.0416 | 0.0416 | 0.0416 | - |
Mar 19, 2024 | 0.0452 | 0.0452 | 0.0408 | 0.0410 | 0.0410 | - |
Mar 18, 2024 | 0.0462 | 0.0462 | 0.0410 | 0.0416 | 0.0416 | 9,000 |
Mar 15, 2024 | 0.0460 | 0.0460 | 0.0416 | 0.0416 | 0.0416 | - |
Mar 14, 2024 | 0.0472 | 0.0472 | 0.0416 | 0.0416 | 0.0416 | 1,000 |
Mar 13, 2024 | 0.0462 | 0.0462 | 0.0414 | 0.0414 | 0.0414 | 1,800 |
Mar 12, 2024 | 0.0454 | 0.0458 | 0.0418 | 0.0418 | 0.0418 | - |
Mar 11, 2024 | 0.0466 | 0.0466 | 0.0418 | 0.0418 | 0.0418 | - |
Mar 08, 2024 | 0.0452 | 0.0466 | 0.0422 | 0.0466 | 0.0466 | - |
Mar 07, 2024 | 0.0452 | 0.0452 | 0.0394 | 0.0398 | 0.0398 | 1,000 |
Mar 06, 2024 | 0.0452 | 0.0454 | 0.0410 | 0.0436 | 0.0436 | - |
Mar 05, 2024 | 0.0452 | 0.0452 | 0.0414 | 0.0414 | 0.0414 | 5,500 |
Mar 04, 2024 | 0.0452 | 0.0494 | 0.0420 | 0.0420 | 0.0420 | 20,000 |
Mar 01, 2024 | 0.0476 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 27,234 |
Feb 29, 2024 | 0.0472 | 0.0476 | 0.0468 | 0.0470 | 0.0470 | - |
Feb 28, 2024 | 0.0456 | 0.0508 | 0.0456 | 0.0476 | 0.0476 | 20,666 |
Feb 27, 2024 | 0.0462 | 0.0464 | 0.0452 | 0.0452 | 0.0452 | 3,000 |
Feb 26, 2024 | 0.0470 | 0.0470 | 0.0380 | 0.0380 | 0.0380 | - |
Feb 23, 2024 | 0.0462 | 0.0492 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
Feb 22, 2024 | 0.0462 | 0.0488 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 21, 2024 | 0.0454 | 0.0458 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 20, 2024 | 0.0454 | 0.0464 | 0.0414 | 0.0414 | 0.0414 | - |
Feb 19, 2024 | 0.0466 | 0.0466 | 0.0452 | 0.0462 | 0.0462 | - |
Feb 16, 2024 | 0.0468 | 0.0468 | 0.0416 | 0.0416 | 0.0416 | - |
Feb 15, 2024 | 0.0482 | 0.0482 | 0.0416 | 0.0416 | 0.0416 | 30,200 |
Feb 14, 2024 | 0.0502 | 0.0546 | 0.0450 | 0.0546 | 0.0546 | 5,000 |
Feb 13, 2024 | 0.0502 | 0.0502 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 12, 2024 | 0.0480 | 0.0480 | 0.0452 | 0.0452 | 0.0452 | - |
Feb 09, 2024 | 0.0506 | 0.0558 | 0.0450 | 0.0450 | 0.0450 | 80,100 |
Feb 08, 2024 | 0.0512 | 0.0512 | 0.0452 | 0.0452 | 0.0452 | - |
Feb 07, 2024 | 0.0506 | 0.0510 | 0.0452 | 0.0452 | 0.0452 | - |
Feb 06, 2024 | 0.0506 | 0.0508 | 0.0462 | 0.0462 | 0.0462 | - |
Feb 05, 2024 | 0.0500 | 0.0620 | 0.0434 | 0.0434 | 0.0434 | 107,450 |
Feb 02, 2024 | 0.0554 | 0.0554 | 0.0542 | 0.0542 | 0.0542 | 12,000 |
Feb 01, 2024 | 0.0554 | 0.0554 | 0.0554 | 0.0554 | 0.0554 | 3,000 |
Jan 31, 2024 | 0.0552 | 0.0552 | 0.0520 | 0.0520 | 0.0520 | - |
Jan 30, 2024 | 0.0552 | 0.0552 | 0.0518 | 0.0518 | 0.0518 | - |
Jan 29, 2024 | 0.0592 | 0.0592 | 0.0518 | 0.0518 | 0.0518 | - |
Jan 26, 2024 | 0.0562 | 0.0592 | 0.0516 | 0.0516 | 0.0516 | - |
Jan 25, 2024 | 0.0562 | 0.0564 | 0.0514 | 0.0516 | 0.0516 | - |
Jan 24, 2024 | 0.0502 | 0.0642 | 0.0502 | 0.0512 | 0.0512 | 30,020 |
Jan 23, 2024 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | - |
Jan 22, 2024 | 0.0502 | 0.0532 | 0.0502 | 0.0512 | 0.0512 | 6,000 |
Jan 19, 2024 | 0.0530 | 0.0544 | 0.0530 | 0.0544 | 0.0544 | - |
Jan 18, 2024 | 0.0500 | 0.0542 | 0.0500 | 0.0514 | 0.0514 | 1,500 |
Jan 17, 2024 | 0.0522 | 0.0544 | 0.0522 | 0.0544 | 0.0544 | - |
Jan 16, 2024 | 0.0534 | 0.0542 | 0.0532 | 0.0542 | 0.0542 | - |
Jan 15, 2024 | 0.0562 | 0.0562 | 0.0520 | 0.0520 | 0.0520 | - |
Jan 12, 2024 | 0.0562 | 0.0562 | 0.0514 | 0.0514 | 0.0514 | - |
Jan 11, 2024 | 0.0562 | 0.0562 | 0.0490 | 0.0490 | 0.0490 | 47,000 |
Jan 10, 2024 | 0.0552 | 0.0552 | 0.0492 | 0.0492 | 0.0492 | - |
Jan 09, 2024 | 0.0552 | 0.0552 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 08, 2024 | 0.0544 | 0.0552 | 0.0480 | 0.0480 | 0.0480 | - |
Jan 05, 2024 | 0.0534 | 0.0534 | 0.0482 | 0.0482 | 0.0482 | - |
Jan 04, 2024 | 0.0526 | 0.0532 | 0.0482 | 0.0482 | 0.0482 | 2,600 |
Jan 03, 2024 | 0.0522 | 0.0532 | 0.0478 | 0.0482 | 0.0482 | - |
Jan 02, 2024 | 0.0552 | 0.0566 | 0.0486 | 0.0488 | 0.0488 | 500 |
Dec 29, 2023 | 0.0512 | 0.0552 | 0.0512 | 0.0526 | 0.0526 | - |
Dec 28, 2023 | 0.0506 | 0.0544 | 0.0506 | 0.0544 | 0.0544 | 30,000 |
Dec 27, 2023 | 0.0522 | 0.0524 | 0.0522 | 0.0524 | 0.0524 | 26,991 |
Dec 22, 2023 | 0.0566 | 0.0566 | 0.0550 | 0.0550 | 0.0550 | 100,000 |
Dec 21, 2023 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | - |
Dec 20, 2023 | 0.0582 | 0.0624 | 0.0570 | 0.0624 | 0.0624 | 102,000 |
Dec 19, 2023 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | - |
Dec 18, 2023 | 0.0602 | 0.0602 | 0.0582 | 0.0582 | 0.0582 | - |
Dec 15, 2023 | 0.0620 | 0.0626 | 0.0544 | 0.0544 | 0.0544 | 20,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |